LS telcom AG (FRA:LSX)
Germany · Delayed Price · Currency is EUR 4.240
-0.180 (-4.07%)
Last updated: Aug 1, 2025
LS telcom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | - | -3.62% | 100 |
| Jul 31, 2025 | 4.16 | 4.42 | 4.16 | 4.42 | - | 1.38% | 9,258 |
| Jul 30, 2025 | 4.48 | 4.48 | 4.30 | 4.36 | - | - | 2,365 |
| Jul 29, 2025 | 4.08 | 4.36 | 4.08 | 4.36 | - | 9.55% | 7,328 |
| Jul 28, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | - | -3.86% | 986 |
| Jul 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 79 |
| Jul 24, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | - | - | 79 |
| Jul 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 5,623 |
| Jul 22, 2025 | 4.00 | 4.24 | 4.00 | 4.14 | - | -6.33% | 5,623 |
| Jul 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | - | 1,000 |
| Jul 18, 2025 | 4.36 | 4.42 | 4.34 | 4.42 | - | -0.90% | 2,036 |
| Jul 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -0.89% | 5,259 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 5,259 |
| Jul 15, 2025 | 4.22 | 4.50 | 4.22 | 4.50 | - | 3.69% | 5,259 |
| Jul 14, 2025 | 4.22 | 4.42 | 4.22 | 4.34 | - | 0.46% | 4,296 |
| Jul 11, 2025 | 3.96 | 4.60 | 3.96 | 4.32 | - | 4.35% | 14,451 |
| Jul 10, 2025 | 4.30 | 4.32 | 3.92 | 4.14 | - | -6.33% | 5,842 |
| Jul 9, 2025 | 4.52 | 4.52 | 4.42 | 4.42 | - | -2.64% | 163 |
| Jul 8, 2025 | 4.32 | 4.54 | 4.32 | 4.54 | - | 0.44% | 5,191 |
| Jul 7, 2025 | 4.52 | 4.54 | 4.52 | 4.52 | - | - | 505 |
| Jul 4, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | - | 0.44% | 6 |
| Jul 3, 2025 | 4.28 | 4.50 | 4.28 | 4.50 | - | 0.90% | 679 |
| Jul 2, 2025 | 4.46 | 4.52 | 4.40 | 4.46 | - | 0.90% | 8,344 |
| Jul 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | - | 1,132 |
| Jun 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | - | 3,591 |
| Jun 27, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | - | 1,000 |
| Jun 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -2.21% | 258 |
| Jun 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | - | 258 |
| Jun 24, 2025 | 4.32 | 4.52 | 4.32 | 4.52 | - | 1.80% | 258 |
| Jun 23, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | - | - | 341 |
| Jun 20, 2025 | 4.12 | 4.48 | 4.12 | 4.44 | - | 4.23% | 5,003 |
| Jun 19, 2025 | 4.80 | 4.80 | 4.08 | 4.26 | - | -11.98% | 18,369 |
| Jun 18, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | - | -1.63% | 502 |
| Jun 17, 2025 | 4.98 | 5.05 | 4.80 | 4.92 | - | -3.53% | 2,428 |
| Jun 16, 2025 | 4.98 | 5.10 | 4.98 | 5.10 | - | -0.97% | 502 |
| Jun 13, 2025 | 4.98 | 5.15 | 4.82 | 5.15 | - | 0.98% | 6,927 |
| Jun 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -0.97% | 3,165 |
| Jun 11, 2025 | 5.20 | 5.20 | 4.98 | 5.15 | - | -2.83% | 3,165 |
| Jun 10, 2025 | 5.50 | 5.60 | 5.25 | 5.30 | - | 7.72% | 4,295 |
| Jun 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | - | 23,556 |
| Jun 6, 2025 | 5.10 | 5.15 | 4.78 | 4.92 | - | 11.31% | 26,426 |
| Jun 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | - | 26,280 |
| Jun 4, 2025 | 4.34 | 4.54 | 4.32 | 4.42 | - | 4.25% | 5,881 |
| Jun 3, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | - | -1.40% | 5,589 |
| Jun 2, 2025 | 4.22 | 4.30 | 4.20 | 4.30 | - | 1.90% | 1,527 |
| May 30, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | - | -0.47% | 2,000 |
| May 29, 2025 | 4.24 | 4.32 | 4.20 | 4.24 | - | 0.95% | 1,802 |
| May 28, 2025 | 4.06 | 4.20 | 4.04 | 4.20 | - | 0.96% | 11,148 |
| May 27, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | - | 0.48% | 2,672 |
| May 26, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | - | - | 28 |